Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.63	14.21	13.52	13.97	47,299,496	+0.34(+2.46%)
Aug 29, 2002	13.35	13.72	13.12	13.63	5,694,240	+0.24(+1.79%)
Aug 28, 2002	13.53	13.53	13.22	13.39	4,998,825	-0.14(-1.05%)
Aug 27, 2002	13.49	13.64	13.24	13.53	6,631,783	+0.23(+1.70%)
Aug 26, 2002	13.94	13.95	13.05	13.31	8,559,238	-0.59(-4.23%)
Aug 23, 2002	14.12	14.17	13.85	13.89	40,739,508	-0.33(-2.35%)
Aug 22, 2002	14.29	14.45	14.15	14.23	3,955,702	+0.02(+0.16%)
Aug 21, 2002	14.21	14.34	14.07	14.21	3,845,618	+0.13(+0.90%)
Aug 20, 2002	14.30	14.42	14.01	14.08	4,580,731	+0.23(+1.63%)
Aug 16, 2002	13.43	14.04	13.32	13.85	9,719,484	+0.30(+2.24%)
Aug 15, 2002	13.99	14.02	13.01	13.55	14,619,768	-0.41(-2.94%)
Aug 14, 2002	14.16	14.30	13.43	13.96	9,533,664	-0.07(-0.49%)
Aug 13, 2002	14.64	14.68	13.91	14.03	7,999,527	-0.86(-5.78%)
Aug 12, 2002	14.71	15.08	14.67	14.89	3,145,135	+0.50(+3.47%)
Aug 07, 2002	14.46	14.73	13.99	14.39	6,122,751	+0.09(+0.66%)
Aug 06, 2002	14.30	14.68	14.07	14.30	5,004,737	+0.30(+2.16%)
Aug 05, 2002	14.63	14.71	13.98	14.00	5,066,958	-0.64(-4.36%)
Aug 02, 2002	14.54	14.75	14.04	14.63	7,313,403	+0.22(+1.54%)
Aug 01, 2002	14.37	14.58	14.28	14.41	4,844,257	+0.04(+0.28%)
Jul 31, 2002	14.62	14.63	13.94	14.37	9,783,394	-0.34(-2.33%)
Jul 30, 2002	14.51	14.89	14.40	14.71	7,210,076	+0.21(+1.43%)
Jul 29, 2002	15.10	15.17	14.26	14.51	11,519,680	-0.54(-3.57%)
Jul 26, 2002	15.46	15.57	14.72	15.04	5,849,371	-0.42(-2.70%)
Jul 25, 2002	15.20	15.58	14.91	15.46	6,153,439	+0.26(+1.69%)
Jul 24, 2002	14.46	15.29	14.19	15.20	9,336,301	+0.62(+4.23%)
Jul 23, 2002	14.35	14.78	14.21	14.59	8,134,950	+0.32(+2.27%)
Jul 22, 2002	14.12	14.65	13.89	14.26	8,921,305	+0.02(+0.17%)
Jul 19, 2002	15.10	15.21	14.15	14.24	9,066,018	-1.77(-11.08%)
Jul 17, 2002	17.71	17.85	15.81	16.01	17,446,758	-1.09(-6.39%)
Jul 12, 2002	17.71	17.75	16.49	17.10	7,890,569	-0.41(-2.32%)
Jul 11, 2002	18.27	18.30	17.17	17.51	7,106,468	-0.83(-4.51%)
Jul 10, 2002	18.94	19.02	18.17	18.34	4,676,738	-0.60(-3.19%)
Jul 09, 2002	18.83	19.32	18.93	18.94	2,946,364	+0.11(+0.58%)
Jul 08, 2002	18.87	19.09	18.84	18.83	2,479,845	-0.03(-0.17%)
Jul 05, 2002	18.47	18.87	18.47	18.87	1,311,153	+0.41(+2.24%)
Jul 04, 2002	18.11	18.55	18.11	18.45	5,851,623	+0.00(+0.00%)
Jul 03, 2002	18.11	18.55	18.11	18.45	5,851,905	+0.36(+1.96%)
Jul 02, 2002	18.56	18.59	18.10	18.10	3,750,174	-0.52(-2.77%)
Jul 01, 2002	19.03	19.18	18.47	18.61	3,641,216	-0.28(-1.46%)
Jun 28, 2002	18.60	19.50	18.56	18.89	7,684,197	+0.18(+0.99%)
Jun 27, 2002	18.47	18.91	18.40	18.70	7,799,067	+0.40(+2.18%)
Jun 26, 2002	17.94	18.47	17.58	18.30	6,797,050	-0.01(-0.07%)
Jun 25, 2002	18.83	18.91	18.11	18.32	9,860,537	-1.32(-6.74%)
Jun 21, 2002	19.38	19.70	19.38	19.64	6,463,701	+0.24(+1.22%)
Jun 20, 2002	18.96	19.46	18.96	19.40	4,533,431	+0.31(+1.63%)
Jun 19, 2002	19.00	19.42	18.88	19.09	4,070,290	+0.05(+0.24%)
Jun 18, 2002	18.65	19.29	18.63	19.04	4,694,475	+0.26(+1.36%)
Jun 17, 2002	18.29	18.89	18.22	18.79	3,519,589	+0.59(+3.24%)
Jun 14, 2002	18.29	18.38	18.07	18.20	2,817,417	-0.15(-0.84%)
Jun 12, 2002	17.88	18.41	17.87	18.35	5,062,172	+0.49(+2.73%)
Jun 11, 2002	17.58	17.99	17.58	17.87	3,482,425	+0.13(+0.71%)
Jun 10, 2002	17.63	17.91	17.42	17.74	2,618,928	+0.25(+1.41%)
Jun 07, 2002	17.53	17.67	17.25	17.49	3,845,336	-0.07(-0.38%)
Jun 06, 2002	17.63	17.69	17.47	17.56	2,640,607	-0.02(-0.12%)
Jun 05, 2002	17.67	17.71	17.51	17.58	14,781,093	-0.28(-1.59%)
May 31, 2002	17.85	18.09	17.76	17.87	3,232,132	+0.30(+1.70%)
May 28, 2002	17.77	17.79	17.44	17.57	1,799,633	-0.12(-0.65%)
May 27, 2002	17.91	17.91	17.46	17.68	2,616,957	+0.00(+0.00%)
May 24, 2002	17.91	17.91	17.46	17.68	2,616,957	-0.23(-1.27%)
May 23, 2002	18.08	18.20	17.68	17.91	12,838,435	-0.15(-0.83%)
May 22, 2002	17.82	18.06	17.81	18.06	2,444,089	+0.28(+1.58%)
May 21, 2002	17.73	17.99	17.60	17.78	3,003,236	+0.08(+0.46%)
May 20, 2002	17.78	18.02	17.63	17.70	2,082,304	-0.20(-1.11%)
May 17, 2002	17.82	17.97	17.67	17.90	2,325,558	-0.02(-0.09%)
May 16, 2002	17.76	18.05	17.69	17.91	4,099,571	+0.20(+1.11%)
May 15, 2002	17.72	17.76	17.48	17.71	2,548,823	+0.04(+0.24%)
May 14, 2002	17.76	17.80	17.49	17.67	2,563,745	-0.04(-0.23%)
May 13, 2002	17.58	17.84	17.58	17.71	3,017,313	-0.06(-0.33%)
May 10, 2002	17.69	17.93	17.65	17.77	3,066,865	+0.04(+0.20%)
May 09, 2002	17.54	17.93	17.46	17.74	3,865,607	+0.16(+0.91%)
May 08, 2002	17.40	17.63	17.38	17.58	3,249,025	+0.22(+1.27%)
May 07, 2002	17.54	17.54	17.27	17.36	3,827,880	-0.23(-1.33%)
May 06, 2002	17.55	17.66	17.46	17.59	2,707,051	-0.11(-0.60%)
May 03, 2002	17.43	17.70	17.40	17.70	3,057,293	+0.03(+0.15%)
May 02, 2002	17.55	17.72	17.37	17.67	3,257,471	+0.18(+1.02%)
May 01, 2002	17.18	17.58	17.15	17.49	3,390,923	+0.25(+1.45%)
Apr 30, 2002	16.60	17.40	16.60	17.24	5,381,444	+0.36(+2.14%)
Apr 29, 2002	17.18	17.31	16.83	16.88	2,604,569	-0.41(-2.36%)
Apr 26, 2002	17.48	17.49	17.11	17.29	2,716,624	-0.13(-0.75%)
Apr 25, 2002	17.18	17.42	17.05	17.42	4,489,792	+0.37(+2.19%)
Apr 24, 2002	17.08	17.32	16.98	17.05	6,254,232	+0.19(+1.14%)
Apr 23, 2002	16.68	17.04	16.59	16.86	5,173,945	+0.37(+2.22%)
Apr 22, 2002	16.62	16.75	16.40	16.49	2,692,129	-0.25(-1.51%)
Apr 19, 2002	16.80	16.80	16.51	16.74	3,062,079	+0.10(+0.62%)
Apr 18, 2002	16.75	16.82	16.43	16.64	6,583,076	+0.12(+0.74%)
Apr 17, 2002	16.34	16.80	16.16	16.52	7,700,808	+0.08(+0.50%)
Apr 16, 2002	16.63	16.69	16.34	16.44	4,401,950	-0.20(-1.17%)
Apr 15, 2002	16.80	16.86	16.59	16.63	2,450,846	-0.17(-1.01%)
Apr 12, 2002	16.96	16.99	16.53	16.80	2,451,690	-0.16(-0.93%)
Apr 11, 2002	17.04	17.07	16.85	16.96	3,608,557	-0.10(-0.59%)
Apr 10, 2002	16.83	17.12	16.83	17.06	3,417,388	+0.19(+1.12%)
Apr 09, 2002	16.96	16.98	16.78	16.87	3,519,589	-0.00(-0.02%)
Apr 08, 2002	16.75	16.92	16.65	16.88	1,844,680	+0.07(+0.41%)
Apr 05, 2002	16.84	16.96	16.76	16.81	1,512,457	+0.05(+0.31%)
Apr 04, 2002	16.76	16.95	16.63	16.76	1,938,997	+0.03(+0.18%)
Apr 03, 2002	16.69	16.94	16.60	16.73	2,556,706	-0.13(-0.76%)
Apr 02, 2002	17.23	17.23	16.84	16.85	3,041,808	-0.19(-1.13%)
Apr 01, 2002	16.72	17.19	16.69	17.05	16,470,361	+0.36(+2.16%)
Mar 29, 2002	16.87	16.98	16.68	16.68	2,885,832	+0.00(+0.00%)
Mar 28, 2002	16.87	16.98	16.68	16.68	2,885,832	-0.23(-1.35%)
Mar 27, 2002	16.56	17.19	16.56	16.91	3,896,296	+0.35(+2.12%)
Mar 26, 2002	16.28	16.60	16.28	16.56	2,502,931	+0.28(+1.72%)
Mar 25, 2002	16.23	16.41	16.12	16.28	4,148,841	-0.12(-0.73%)
Mar 22, 2002	16.51	16.63	16.29	16.40	3,479,891	-0.14(-0.87%)
Mar 21, 2002	16.67	16.75	16.52	16.54	3,547,743	-0.15(-0.89%)
Mar 20, 2002	16.49	16.89	16.46	16.69	4,352,398	+0.16(+0.96%)
Mar 19, 2002	16.21	16.60	16.13	16.54	4,157,006	+0.37(+2.26%)
Mar 18, 2002	16.46	16.60	16.12	16.17	2,243,910	-0.14(-0.85%)
Mar 15, 2002	16.14	16.41	16.10	16.31	3,676,691	+0.17(+1.06%)
Mar 14, 2002	16.20	16.42	16.05	16.14	2,794,612	-0.04(-0.25%)
Mar 13, 2002	16.07	16.33	16.05	16.18	3,068,554	+0.11(+0.66%)
Mar 12, 2002	16.00	16.18	15.77	16.07	3,294,353	-0.06(-0.38%)
Mar 11, 2002	15.63	16.20	15.52	16.13	7,067,333	+0.68(+4.43%)
Mar 08, 2002	16.29	16.30	15.36	15.45	10,773,587	-0.56(-3.48%)
Mar 07, 2002	16.69	16.69	15.87	16.01	5,111,161	-0.69(-4.11%)
Mar 06, 2002	16.51	16.96	16.40	16.69	2,901,880	+0.23(+1.38%)
Mar 05, 2002	16.60	16.68	16.30	16.47	2,976,771	-0.36(-2.15%)
Mar 04, 2002	16.21	16.92	16.21	16.83	3,586,597	+0.61(+3.79%)
Mar 01, 2002	16.24	16.59	16.18	16.21	3,621,508	+0.07(+0.46%)
Feb 28, 2002	16.22	16.43	16.14	16.14	3,562,665	-0.12(-0.76%)
Feb 27, 2002	15.97	16.36	15.97	16.26	3,680,632	+0.33(+2.08%)
Feb 26, 2002	15.69	15.98	15.65	15.93	4,327,059	+0.23(+1.49%)
Feb 25, 2002	15.57	15.79	15.47	15.70	4,392,941	+0.12(+0.79%)
Feb 22, 2002	15.63	15.85	15.30	15.57	7,074,653	-0.79(-4.85%)
Feb 21, 2002	16.39	16.65	16.24	16.37	3,299,140	-0.05(-0.32%)
Feb 20, 2002	15.99	16.51	15.85	16.42	2,522,358	+0.51(+3.23%)
Feb 19, 2002	15.98	16.05	15.78	15.91	2,212,096	-0.08(-0.50%)
Feb 18, 2002	15.68	16.22	15.65	15.99	3,122,611	+0.00(+0.00%)
Feb 15, 2002	15.68	16.22	15.65	15.99	3,119,796	+0.29(+1.88%)
Feb 14, 2002	15.69	15.70	15.62	15.69	1,692,646	+0.00(+0.02%)
Feb 13, 2002	15.63	15.75	15.59	15.69	2,135,516	+0.03(+0.19%)
Feb 12, 2002	15.75	15.76	15.61	15.66	1,930,270	-0.09(-0.60%)
Feb 11, 2002	15.57	15.78	15.50	15.75	1,926,328	+0.18(+1.15%)
Feb 08, 2002	15.22	15.65	15.18	15.57	4,226,829	+0.32(+2.10%)
Feb 07, 2002	15.49	15.58	15.16	15.26	4,064,378	-0.37(-2.39%)
Feb 06, 2002	15.63	15.67	15.50	15.63	3,468,629	-0.04(-0.28%)
Feb 05, 2002	15.37	15.88	15.27	15.67	5,580,777	-0.13(-0.82%)
Feb 04, 2002	15.89	15.92	15.67	15.80	5,650,319	-0.08(-0.53%)
Feb 01, 2002	15.91	16.17	15.65	15.89	7,945,752	-0.02(-0.12%)
Jan 31, 2002	15.30	15.96	15.24	15.91	7,174,038	+0.75(+4.93%)
Jan 30, 2002	15.04	15.42	14.89	15.16	5,518,274	+0.14(+0.95%)
Jan 29, 2002	15.32	15.32	14.89	15.02	3,682,885	-0.24(-1.58%)
Jan 28, 2002	14.92	15.36	14.83	15.26	3,515,084	+0.34(+2.27%)
Jan 25, 2002	14.85	14.92	14.49	14.92	5,134,248	+0.11(+0.74%)
Jan 24, 2002	14.29	14.99	14.24	14.81	5,997,745	+0.75(+5.34%)
Jan 23, 2002	14.03	14.30	13.96	14.06	6,698,791	+0.07(+0.51%)
Jan 22, 2002	13.92	14.02	13.90	13.99	4,017,360	+0.22(+1.59%)
Jan 21, 2002	13.44	13.97	13.43	13.77	5,204,915	+0.00(+0.00%)
Jan 18, 2002	13.44	13.97	13.43	13.77	5,204,915	+0.32(+2.40%)
Jan 17, 2002	13.54	13.55	13.35	13.44	4,609,448	+0.12(+0.93%)
Jan 16, 2002	13.67	13.67	13.32	13.32	5,878,370	-0.40(-2.91%)
Jan 15, 2002	13.84	13.95	13.68	13.72	4,225,140	-0.06(-0.45%)
Jan 14, 2002	13.76	13.91	13.76	13.78	3,829,007	+0.04(+0.26%)
Jan 11, 2002	13.90	13.98	13.70	13.75	5,177,324	-0.33(-2.36%)
Jan 10, 2002	14.34	14.34	14.03	14.08	5,155,926	-0.07(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.